632 lines
29 KiB
CSV
632 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250109,192900,67609315,4935,4935,4935,4935,237
|
|
20250109,192800,67609315,4935,4935,4935,4935,0
|
|
20250109,192700,67609315,4935,4935,4935,4935,0
|
|
20250109,192600,67609315,4935,4935,4935,4935,0
|
|
20250109,192500,67609315,4935,4935,4935,4935,0
|
|
20250109,192400,67609315,4935,4935,4935,4935,0
|
|
20250109,192300,67609315,4935,4935,4935,4935,0
|
|
20250109,192200,67609315,4935,4935,4935,4935,0
|
|
20250109,192100,67609315,4935,4935,4935,4935,0
|
|
20250109,192000,67609315,4935,4935,4935,4935,0
|
|
20250109,191900,67609315,4935,4935,4935,4935,0
|
|
20250109,191800,67609315,4935,4935,4935,4935,0
|
|
20250109,191700,67609315,4935,4935,4935,4935,0
|
|
20250109,191600,67609315,4935,4935,4935,4935,0
|
|
20250109,191500,67609315,4935,4935,4935,4935,0
|
|
20250109,191400,67609315,4935,4935,4935,4935,0
|
|
20250109,191300,67609315,4935,4935,4935,4935,0
|
|
20250109,191200,67609315,4935,4935,4935,4935,0
|
|
20250109,191100,67609315,4935,4935,4935,4935,0
|
|
20250109,191000,67609315,4935,4935,4935,4935,0
|
|
20250109,190900,67609315,4935,4935,4935,4935,0
|
|
20250109,190800,67609315,4935,4935,4935,4935,0
|
|
20250109,190700,67609315,4935,4935,4935,4935,0
|
|
20250109,190600,67609315,4935,4935,4935,4935,0
|
|
20250109,190500,67609315,4935,4935,4935,4935,0
|
|
20250109,190400,67609315,4935,4935,4935,4935,0
|
|
20250109,190300,67609315,4935,4935,4935,4935,0
|
|
20250109,190200,67609315,4935,4935,4935,4935,0
|
|
20250109,190100,67609315,4935,4935,4935,4935,0
|
|
20250109,190000,67609315,4935,4935,4935,4935,0
|
|
20250109,185900,67609315,4935,4935,4935,4935,237
|
|
20250109,185800,67609315,4935,4935,4935,4935,0
|
|
20250109,185700,67609315,4935,4935,4935,4935,0
|
|
20250109,185600,67609315,4935,4935,4935,4935,0
|
|
20250109,185500,67609315,4935,4935,4935,4935,0
|
|
20250109,185400,67609315,4935,4935,4935,4935,0
|
|
20250109,185300,67609315,4935,4935,4935,4935,0
|
|
20250109,185200,67609315,4935,4935,4935,4935,0
|
|
20250109,185100,67609315,4935,4935,4935,4935,0
|
|
20250109,185000,67609315,4935,4935,4935,4935,0
|
|
20250109,184900,67609315,4935,4935,4935,4935,0
|
|
20250109,184800,67609315,4935,4935,4935,4935,0
|
|
20250109,184700,67609315,4935,4935,4935,4935,0
|
|
20250109,184600,67609315,4935,4935,4935,4935,0
|
|
20250109,184500,67609315,4935,4935,4935,4935,0
|
|
20250109,184400,67609315,4935,4935,4935,4935,0
|
|
20250109,184300,67609315,4935,4935,4935,4935,0
|
|
20250109,184200,67609315,4935,4935,4935,4935,0
|
|
20250109,184100,67609315,4935,4935,4935,4935,0
|
|
20250109,184000,67609315,4935,4935,4935,4935,0
|
|
20250109,183900,67609315,4935,4935,4935,4935,0
|
|
20250109,183800,67609315,4935,4935,4935,4935,0
|
|
20250109,183700,67609315,4935,4935,4935,4935,0
|
|
20250109,183600,67609315,4935,4935,4935,4935,0
|
|
20250109,183500,67609315,4935,4935,4935,4935,0
|
|
20250109,183400,67609315,4935,4935,4935,4935,0
|
|
20250109,183300,67609315,4935,4935,4935,4935,0
|
|
20250109,183200,67609315,4935,4935,4935,4935,0
|
|
20250109,183100,67609315,4935,4935,4935,4935,0
|
|
20250109,183000,67609315,4935,4935,4935,4935,0
|
|
20250109,182900,67609315,4935,4935,4935,4935,237
|
|
20250109,182800,67609315,4935,4935,4935,4935,0
|
|
20250109,182700,67609315,4935,4935,4935,4935,0
|
|
20250109,182600,67609315,4935,4935,4935,4935,0
|
|
20250109,182500,67609315,4935,4935,4935,4935,0
|
|
20250109,182400,67609315,4935,4935,4935,4935,0
|
|
20250109,182300,67609315,4935,4935,4935,4935,0
|
|
20250109,182200,67609315,4935,4935,4935,4935,0
|
|
20250109,182100,67609315,4935,4935,4935,4935,0
|
|
20250109,182000,67609315,4935,4935,4935,4935,0
|
|
20250109,181900,67609315,4935,4935,4935,4935,0
|
|
20250109,181800,67609315,4935,4935,4935,4935,0
|
|
20250109,181700,67609315,4935,4935,4935,4935,0
|
|
20250109,181600,67609315,4935,4935,4935,4935,0
|
|
20250109,181500,67609315,4935,4935,4935,4935,0
|
|
20250109,181400,67609315,4935,4935,4935,4935,0
|
|
20250109,181300,67609315,4935,4935,4935,4935,0
|
|
20250109,181200,67609315,4935,4935,4935,4935,0
|
|
20250109,181100,67609315,4935,4935,4935,4935,0
|
|
20250109,181000,67609315,4935,4935,4935,4935,0
|
|
20250109,180900,67609315,4935,4935,4935,4935,0
|
|
20250109,180800,67609315,4935,4935,4935,4935,0
|
|
20250109,180700,67609315,4935,4935,4935,4935,0
|
|
20250109,180600,67609315,4935,4935,4935,4935,0
|
|
20250109,180500,67609315,4935,4935,4935,4935,0
|
|
20250109,180400,67609315,4935,4935,4935,4935,0
|
|
20250109,180300,67609315,4935,4935,4935,4935,0
|
|
20250109,180200,67609315,4935,4935,4935,4935,0
|
|
20250109,180100,67609315,4935,4935,4935,4935,0
|
|
20250109,180000,67609315,4935,4935,4935,4935,0
|
|
20250109,175900,67609315,4935,4935,4935,4935,237
|
|
20250109,175800,67609315,4935,4935,4935,4935,0
|
|
20250109,175700,67609315,4935,4935,4935,4935,0
|
|
20250109,175600,67609315,4935,4935,4935,4935,0
|
|
20250109,175500,67609315,4935,4935,4935,4935,0
|
|
20250109,175400,67609315,4935,4935,4935,4935,0
|
|
20250109,175300,67609315,4935,4935,4935,4935,0
|
|
20250109,175200,67609315,4935,4935,4935,4935,0
|
|
20250109,175100,67609315,4935,4935,4935,4935,0
|
|
20250109,175000,67609315,4935,4935,4935,4935,0
|
|
20250109,174900,67609315,4935,4935,4935,4935,0
|
|
20250109,174800,67609315,4935,4935,4935,4935,0
|
|
20250109,174700,67609315,4935,4935,4935,4935,0
|
|
20250109,174600,67609315,4935,4935,4935,4935,0
|
|
20250109,174500,67609315,4935,4935,4935,4935,0
|
|
20250109,174400,67609315,4935,4935,4935,4935,0
|
|
20250109,174300,67609315,4935,4935,4935,4935,0
|
|
20250109,174200,67609315,4935,4935,4935,4935,0
|
|
20250109,174100,67609315,4935,4935,4935,4935,0
|
|
20250109,174000,67609315,4935,4935,4935,4935,0
|
|
20250109,173900,67609315,4935,4935,4935,4935,0
|
|
20250109,173800,67609315,4935,4935,4935,4935,0
|
|
20250109,173700,67609315,4935,4935,4935,4935,0
|
|
20250109,173600,67609315,4935,4935,4935,4935,0
|
|
20250109,173500,67609315,4935,4935,4935,4935,0
|
|
20250109,173400,67609315,4935,4935,4935,4935,0
|
|
20250109,173300,67609315,4935,4935,4935,4935,0
|
|
20250109,173200,67609315,4935,4935,4935,4935,0
|
|
20250109,173100,67609315,4935,4935,4935,4935,0
|
|
20250109,173000,67609315,4935,4935,4935,4935,0
|
|
20250109,172900,67609315,4935,4935,4935,4935,237
|
|
20250109,172800,67609315,4935,4935,4935,4935,0
|
|
20250109,172700,67609315,4935,4935,4935,4935,0
|
|
20250109,172600,67609315,4935,4935,4935,4935,0
|
|
20250109,172500,67609315,4935,4935,4935,4935,0
|
|
20250109,172400,67609315,4935,4935,4935,4935,0
|
|
20250109,172300,67609315,4935,4935,4935,4935,0
|
|
20250109,172200,67609315,4935,4935,4935,4935,0
|
|
20250109,172100,67609315,4935,4935,4935,4935,0
|
|
20250109,172000,67609315,4935,4935,4935,4935,0
|
|
20250109,171900,67609315,4935,4935,4935,4935,0
|
|
20250109,171800,67609315,4935,4935,4935,4935,0
|
|
20250109,171700,67609315,4935,4935,4935,4935,0
|
|
20250109,171600,67609315,4935,4935,4935,4935,0
|
|
20250109,171500,67609315,4935,4935,4935,4935,0
|
|
20250109,171400,67609315,4935,4935,4935,4935,0
|
|
20250109,171300,67609315,4935,4935,4935,4935,0
|
|
20250109,171200,67609315,4935,4935,4935,4935,0
|
|
20250109,171100,67609315,4935,4935,4935,4935,0
|
|
20250109,171000,67609315,4935,4935,4935,4935,0
|
|
20250109,170900,67609315,4935,4935,4935,4935,0
|
|
20250109,170800,67609315,4935,4935,4935,4935,0
|
|
20250109,170700,67609315,4935,4935,4935,4935,0
|
|
20250109,170600,67609315,4935,4935,4935,4935,0
|
|
20250109,170500,67609315,4935,4935,4935,4935,0
|
|
20250109,170400,67609315,4935,4935,4935,4935,0
|
|
20250109,170300,67609315,4935,4935,4935,4935,0
|
|
20250109,170200,67609315,4935,4935,4935,4935,0
|
|
20250109,170100,67609315,4935,4935,4935,4935,0
|
|
20250109,170000,67609315,4935,4935,4935,4935,0
|
|
20250109,165900,67609315,4935,4935,4935,4935,237
|
|
20250109,165800,67609315,4935,4935,4935,4935,0
|
|
20250109,165700,67609315,4935,4935,4935,4935,0
|
|
20250109,165600,67609315,4935,4935,4935,4935,0
|
|
20250109,165500,67609315,4935,4935,4935,4935,0
|
|
20250109,165400,67609315,4935,4935,4935,4935,0
|
|
20250109,165300,67609315,4935,4935,4935,4935,0
|
|
20250109,165200,67609315,4935,4935,4935,4935,0
|
|
20250109,165100,67609315,4935,4935,4935,4935,0
|
|
20250109,165000,67609315,4935,4935,4935,4935,0
|
|
20250109,164900,67609315,4935,4935,4935,4935,0
|
|
20250109,164800,67609315,4935,4935,4935,4935,0
|
|
20250109,164700,67609315,4935,4935,4935,4935,0
|
|
20250109,164600,67609315,4935,4935,4935,4935,0
|
|
20250109,164500,67609315,4935,4935,4935,4935,0
|
|
20250109,164400,67609315,4935,4935,4935,4935,0
|
|
20250109,164300,67609315,4935,4935,4935,4935,0
|
|
20250109,164200,67609315,4935,4935,4935,4935,0
|
|
20250109,164100,67609315,4935,4935,4935,4935,0
|
|
20250109,164000,67609315,4935,4935,4935,4935,0
|
|
20250109,163900,67609315,4935,4935,4935,4935,0
|
|
20250109,163800,67609315,4935,4935,4935,4935,0
|
|
20250109,163700,67609315,4935,4935,4935,4935,0
|
|
20250109,163600,67609315,4935,4935,4935,4935,0
|
|
20250109,163500,67609315,4935,4935,4935,4935,0
|
|
20250109,163400,67609315,4935,4935,4935,4935,0
|
|
20250109,163300,67609315,4935,4935,4935,4935,0
|
|
20250109,163200,67609315,4935,4935,4935,4935,0
|
|
20250109,163100,67609315,4935,4935,4935,4935,0
|
|
20250109,163000,67609315,4935,4935,4935,4935,0
|
|
20250109,162900,67609315,4935,4935,4935,4935,237
|
|
20250109,162800,67609315,4935,4935,4935,4935,0
|
|
20250109,162700,67609315,4935,4935,4935,4935,0
|
|
20250109,162600,67609315,4935,4935,4935,4935,0
|
|
20250109,162500,67609315,4935,4935,4935,4935,0
|
|
20250109,162400,67609315,4935,4935,4935,4935,0
|
|
20250109,162300,67609315,4935,4935,4935,4935,0
|
|
20250109,162200,67609315,4935,4935,4935,4935,0
|
|
20250109,162100,67609315,4935,4935,4935,4935,0
|
|
20250109,162000,67609315,4935,4935,4935,4935,0
|
|
20250109,161900,67609315,4935,4935,4935,4935,0
|
|
20250109,161800,67609315,4935,4935,4935,4935,0
|
|
20250109,161700,67609315,4935,4935,4935,4935,0
|
|
20250109,161600,67609315,4935,4935,4935,4935,0
|
|
20250109,161500,67609315,4935,4935,4935,4935,0
|
|
20250109,161400,67609315,4935,4935,4935,4935,0
|
|
20250109,161300,67609315,4935,4935,4935,4935,0
|
|
20250109,161200,67609315,4935,4935,4935,4935,0
|
|
20250109,161100,67609315,4935,4935,4935,4935,0
|
|
20250109,161000,67609315,4935,4935,4935,4935,0
|
|
20250109,160900,67609315,4935,4935,4935,4935,0
|
|
20250109,160800,67609315,4935,4935,4935,4935,0
|
|
20250109,160700,67609315,4935,4935,4935,4935,0
|
|
20250109,160600,67609315,4935,4935,4935,4935,0
|
|
20250109,160500,67609315,4935,4935,4935,4935,0
|
|
20250109,160400,67609315,4935,4935,4935,4935,0
|
|
20250109,160300,67609315,4935,4935,4935,4935,0
|
|
20250109,160200,67609315,4935,4935,4935,4935,0
|
|
20250109,160100,67609315,4935,4935,4935,4935,0
|
|
20250109,160000,67609315,4935,4935,4935,4935,0
|
|
20250109,155900,67609315,4935,4935,4935,4935,237
|
|
20250109,155800,67609315,4935,4935,4935,4935,0
|
|
20250109,155700,67609315,4935,4935,4935,4935,0
|
|
20250109,155600,67609315,4935,4935,4935,4935,0
|
|
20250109,155500,67609315,4935,4935,4935,4935,0
|
|
20250109,155400,67609315,4935,4935,4935,4935,0
|
|
20250109,155300,67609315,4935,4935,4935,4935,0
|
|
20250109,155200,67609315,4935,4935,4935,4935,0
|
|
20250109,155100,67609315,4935,4935,4935,4935,0
|
|
20250109,155000,67609315,4935,4935,4935,4935,0
|
|
20250109,154900,67609315,4935,4935,4935,4935,0
|
|
20250109,154800,67609315,4935,4935,4935,4935,0
|
|
20250109,154700,67609315,4935,4935,4935,4935,0
|
|
20250109,154600,67609315,4935,4935,4935,4935,0
|
|
20250109,154500,67609315,4935,4935,4935,4935,0
|
|
20250109,154400,67609315,4935,4935,4935,4935,0
|
|
20250109,154300,67609315,4935,4935,4935,4935,0
|
|
20250109,154200,67609315,4935,4935,4935,4935,0
|
|
20250109,154100,67609315,4935,4935,4935,4935,0
|
|
20250109,154000,67609315,4935,4935,4935,4935,0
|
|
20250109,153900,67609315,4935,4935,4935,4935,0
|
|
20250109,153800,67609315,4935,4935,4935,4935,0
|
|
20250109,153700,67609315,4935,4935,4935,4935,0
|
|
20250109,153600,67609315,4935,4935,4935,4935,0
|
|
20250109,153500,67609315,4935,4935,4935,4935,0
|
|
20250109,153400,67609315,4935,4935,4935,4935,0
|
|
20250109,153300,67609315,4935,4935,4935,4935,0
|
|
20250109,153200,67609315,4935,4935,4935,4935,0
|
|
20250109,153100,67609315,4935,4935,4935,4935,0
|
|
20250109,153000,67609315,4935,4935,4935,4935,237
|
|
20250109,152900,66439720,4940,4940,4940,4940,0
|
|
20250109,152800,66439720,4940,4940,4940,4940,0
|
|
20250109,152700,66439720,4940,4940,4940,4940,0
|
|
20250109,152600,66439720,4940,4940,4940,4940,0
|
|
20250109,152500,66439720,4940,4940,4940,4940,0
|
|
20250109,152400,66439720,4940,4940,4940,4940,0
|
|
20250109,152300,66439720,4940,4940,4940,4940,0
|
|
20250109,152200,66439720,4940,4940,4940,4940,0
|
|
20250109,152100,66439720,4940,4940,4940,4940,0
|
|
20250109,152000,66439720,4940,4940,4940,4940,0
|
|
20250109,151900,66439720,4940,4940,4940,4940,0
|
|
20250109,151800,66439720,4940,4935,4940,4935,135
|
|
20250109,151700,65773455,4935,4935,4935,4935,5
|
|
20250109,151600,65748780,4935,4935,4935,4935,10
|
|
20250109,151500,65699430,4935,4935,4935,4935,1
|
|
20250109,151400,65694495,4930,4930,4930,4930,0
|
|
20250109,151300,65694495,4930,4930,4930,4930,0
|
|
20250109,151200,65694495,4930,4930,4930,4930,0
|
|
20250109,151100,65694495,4930,4930,4930,4930,50
|
|
20250109,151000,65447995,4935,4935,4935,4935,0
|
|
20250109,150900,65447995,4935,4935,4935,4935,0
|
|
20250109,150800,65447995,4935,4935,4935,4935,0
|
|
20250109,150700,65447995,4935,4935,4935,4935,0
|
|
20250109,150600,65447995,4935,4935,4935,4935,0
|
|
20250109,150500,65447995,4935,4935,4935,4935,0
|
|
20250109,150400,65447995,4935,4935,4935,4935,0
|
|
20250109,150300,65447995,4935,4935,4935,4935,0
|
|
20250109,150200,65447995,4935,4935,4935,4935,0
|
|
20250109,150100,65447995,4935,4935,4935,4935,0
|
|
20250109,150000,65447995,4935,4935,4935,4935,4
|
|
20250109,145900,65428255,4935,4925,4935,4925,136
|
|
20250109,145800,64758250,4925,4925,4925,4925,1
|
|
20250109,145700,64753325,4930,4930,4930,4930,0
|
|
20250109,145600,64753325,4930,4930,4930,4930,0
|
|
20250109,145500,64753325,4930,4930,4930,4930,0
|
|
20250109,145400,64753325,4930,4930,4930,4930,0
|
|
20250109,145300,64753325,4930,4930,4930,4930,0
|
|
20250109,145200,64753325,4930,4930,4930,4930,0
|
|
20250109,145100,64753325,4930,4930,4930,4930,0
|
|
20250109,145000,64753325,4930,4930,4930,4930,0
|
|
20250109,144900,64753325,4930,4930,4930,4930,17
|
|
20250109,144800,64669515,4930,4930,4930,4930,0
|
|
20250109,144700,64669515,4930,4930,4930,4930,0
|
|
20250109,144600,64669515,4930,4935,4935,4930,61
|
|
20250109,144500,64368485,4930,4930,4930,4930,0
|
|
20250109,144400,64368485,4930,4930,4930,4930,3
|
|
20250109,144300,64353695,4930,4930,4930,4930,2
|
|
20250109,144200,64343835,4935,4935,4935,4935,0
|
|
20250109,144100,64343835,4935,4935,4935,4935,0
|
|
20250109,144000,64343835,4935,4935,4935,4935,0
|
|
20250109,143900,64343835,4935,4935,4935,4935,0
|
|
20250109,143800,64343835,4935,4935,4935,4935,0
|
|
20250109,143700,64343835,4935,4935,4935,4935,0
|
|
20250109,143600,64343835,4935,4935,4935,4935,0
|
|
20250109,143500,64343835,4935,4935,4935,4935,0
|
|
20250109,143400,64343835,4935,4935,4935,4935,0
|
|
20250109,143300,64343835,4935,4935,4935,4935,0
|
|
20250109,143200,64343835,4935,4935,4935,4935,0
|
|
20250109,143100,64343835,4935,4935,4935,4935,0
|
|
20250109,143000,64343835,4935,4935,4935,4935,0
|
|
20250109,142900,64343835,4935,4935,4935,4935,0
|
|
20250109,142800,64343835,4935,4935,4935,4935,0
|
|
20250109,142700,64343835,4935,4935,4935,4935,0
|
|
20250109,142600,64343835,4935,4935,4935,4935,20
|
|
20250109,142500,64245135,4940,4940,4940,4940,0
|
|
20250109,142400,64245135,4940,4940,4940,4940,21
|
|
20250109,142300,64141395,4940,4940,4940,4940,0
|
|
20250109,142200,64141395,4940,4940,4940,4940,0
|
|
20250109,142100,64141395,4940,4940,4940,4940,0
|
|
20250109,142000,64141395,4940,4940,4940,4940,1
|
|
20250109,141900,64136455,4940,4940,4940,4940,0
|
|
20250109,141800,64136455,4940,4940,4940,4940,0
|
|
20250109,141700,64136455,4940,4940,4940,4940,14
|
|
20250109,141600,64067295,4945,4945,4945,4945,0
|
|
20250109,141500,64067295,4945,4945,4945,4945,0
|
|
20250109,141400,64067295,4945,4945,4945,4945,0
|
|
20250109,141300,64067295,4945,4945,4945,4945,0
|
|
20250109,141200,64067295,4945,4945,4945,4945,0
|
|
20250109,141100,64067295,4945,4945,4945,4945,0
|
|
20250109,141000,64067295,4945,4945,4945,4945,0
|
|
20250109,140900,64067295,4945,4945,4945,4945,0
|
|
20250109,140800,64067295,4945,4945,4945,4945,0
|
|
20250109,140700,64067295,4945,4945,4945,4945,0
|
|
20250109,140600,64067295,4945,4945,4945,4945,0
|
|
20250109,140500,64067295,4945,4945,4945,4945,0
|
|
20250109,140400,64067295,4945,4945,4945,4945,0
|
|
20250109,140300,64067295,4945,4945,4945,4945,2
|
|
20250109,140200,64057405,4945,4920,4945,4920,699
|
|
20250109,140100,60608685,4915,4915,4915,4915,0
|
|
20250109,140000,60608685,4915,4915,4915,4915,0
|
|
20250109,135900,60608685,4915,4915,4915,4915,0
|
|
20250109,135800,60608685,4915,4915,4915,4915,0
|
|
20250109,135700,60608685,4915,4915,4915,4915,20
|
|
20250109,135600,60510385,4915,4915,4915,4915,0
|
|
20250109,135500,60510385,4915,4915,4915,4915,0
|
|
20250109,135400,60510385,4915,4915,4915,4915,0
|
|
20250109,135300,60510385,4915,4910,4915,4910,177
|
|
20250109,135200,59640765,4910,4910,4910,4910,0
|
|
20250109,135100,59640765,4910,4910,4910,4910,50
|
|
20250109,135000,59395265,4910,4910,4910,4910,0
|
|
20250109,134900,59395265,4910,4910,4910,4910,25
|
|
20250109,134800,59272515,4910,4910,4910,4910,0
|
|
20250109,134700,59272515,4910,4910,4910,4910,0
|
|
20250109,134600,59272515,4910,4910,4910,4910,0
|
|
20250109,134500,59272515,4910,4910,4910,4910,0
|
|
20250109,134400,59272515,4910,4910,4910,4910,0
|
|
20250109,134300,59272515,4910,4910,4910,4910,0
|
|
20250109,134200,59272515,4910,4910,4910,4910,0
|
|
20250109,134100,59272515,4910,4910,4910,4910,0
|
|
20250109,134000,59272515,4910,4910,4910,4910,0
|
|
20250109,133900,59272515,4910,4910,4910,4910,0
|
|
20250109,133800,59272515,4910,4910,4910,4910,0
|
|
20250109,133700,59272515,4910,4910,4910,4910,0
|
|
20250109,133600,59272515,4910,4910,4910,4910,0
|
|
20250109,133500,59272515,4910,4910,4910,4910,0
|
|
20250109,133400,59272515,4910,4910,4910,4910,6
|
|
20250109,133300,59243055,4905,4905,4905,4905,0
|
|
20250109,133200,59243055,4905,4905,4905,4905,0
|
|
20250109,133100,59243055,4905,4905,4905,4905,332
|
|
20250109,133000,57614595,4900,4900,4900,4900,8
|
|
20250109,132900,57575395,4900,4900,4900,4900,60
|
|
20250109,132800,57281395,4900,4900,4900,4900,0
|
|
20250109,132700,57281395,4900,4900,4900,4900,1
|
|
20250109,132600,57276495,4900,4900,4900,4900,0
|
|
20250109,132500,57276495,4900,4900,4900,4900,0
|
|
20250109,132400,57276495,4900,4900,4900,4900,0
|
|
20250109,132300,57276495,4900,4900,4900,4900,3
|
|
20250109,132200,57261795,4895,4895,4895,4895,0
|
|
20250109,132100,57261795,4895,4905,4905,4895,327
|
|
20250109,132000,55659535,4910,4925,4925,4910,200
|
|
20250109,131900,54675625,4930,4930,4930,4930,0
|
|
20250109,131800,54675625,4930,4930,4930,4930,0
|
|
20250109,131700,54675625,4930,4930,4930,4930,2
|
|
20250109,131600,54665765,4930,4930,4930,4930,94
|
|
20250109,131500,54202345,4930,4930,4930,4930,2
|
|
20250109,131400,54192485,4930,4930,4930,4930,6
|
|
20250109,131300,54162905,4930,4930,4930,4930,2
|
|
20250109,131200,54153045,4930,4930,4930,4930,101
|
|
20250109,131100,53655115,4935,4935,4935,4935,0
|
|
20250109,131000,53655115,4935,4935,4935,4935,194
|
|
20250109,130900,52697725,4945,4945,4945,4945,2
|
|
20250109,130800,52687835,4945,4945,4945,4945,0
|
|
20250109,130700,52687835,4945,4945,4945,4945,0
|
|
20250109,130600,52687835,4945,4945,4945,4945,0
|
|
20250109,130500,52687835,4945,4945,4945,4945,0
|
|
20250109,130400,52687835,4945,4945,4945,4945,0
|
|
20250109,130300,52687835,4945,4945,4945,4945,0
|
|
20250109,130200,52687835,4945,4925,4945,4925,4
|
|
20250109,130100,52668085,4945,4945,4945,4945,0
|
|
20250109,130000,52668085,4945,4945,4945,4945,0
|
|
20250109,125900,52668085,4945,4945,4945,4945,0
|
|
20250109,125800,52668085,4945,4945,4945,4945,0
|
|
20250109,125700,52668085,4945,4945,4945,4945,0
|
|
20250109,125600,52668085,4945,4945,4945,4945,0
|
|
20250109,125500,52668085,4945,4945,4945,4945,0
|
|
20250109,125400,52668085,4945,4945,4945,4945,0
|
|
20250109,125300,52668085,4945,4945,4945,4945,0
|
|
20250109,125200,52668085,4945,4945,4945,4945,0
|
|
20250109,125100,52668085,4945,4945,4945,4945,0
|
|
20250109,125000,52668085,4945,4945,4945,4945,1
|
|
20250109,124900,52663140,4945,4945,4945,4945,0
|
|
20250109,124800,52663140,4945,4935,4945,4925,10
|
|
20250109,124700,52613800,4945,4945,4945,4945,0
|
|
20250109,124600,52613800,4945,4945,4945,4945,1
|
|
20250109,124500,52608855,4950,4950,4950,4950,5
|
|
20250109,124400,52584105,4950,4950,4950,4950,10
|
|
20250109,124300,52534605,4950,4950,4950,4950,0
|
|
20250109,124200,52534605,4950,4950,4950,4950,0
|
|
20250109,124100,52534605,4950,4950,4950,4950,0
|
|
20250109,124000,52534605,4950,4950,4950,4950,0
|
|
20250109,123900,52534605,4950,4950,4950,4950,0
|
|
20250109,123800,52534605,4950,4950,4950,4950,1
|
|
20250109,123700,52529655,4950,4950,4950,4950,0
|
|
20250109,123600,52529655,4950,4950,4950,4950,1
|
|
20250109,123500,52524705,4950,4940,4950,4940,1032
|
|
20250109,123400,47416920,4950,4950,4950,4950,0
|
|
20250109,123300,47416920,4950,4950,4950,4950,0
|
|
20250109,123200,47416920,4950,4950,4950,4950,0
|
|
20250109,123100,47416920,4950,4950,4950,4950,0
|
|
20250109,123000,47416920,4950,4950,4950,4950,0
|
|
20250109,122900,47416920,4950,4930,4950,4930,480
|
|
20250109,122800,45042650,4905,4905,4905,4905,0
|
|
20250109,122700,45042650,4905,4905,4905,4905,551
|
|
20250109,122600,42339995,4905,4905,4905,4905,0
|
|
20250109,122500,42339995,4905,4905,4905,4905,0
|
|
20250109,122400,42339995,4905,4905,4905,4905,6
|
|
20250109,122300,42310565,4905,4905,4905,4905,0
|
|
20250109,122200,42310565,4905,4905,4905,4905,0
|
|
20250109,122100,42310565,4905,4905,4905,4905,0
|
|
20250109,122000,42310565,4905,4905,4905,4905,0
|
|
20250109,121900,42310565,4905,4905,4905,4905,0
|
|
20250109,121800,42310565,4905,4905,4905,4905,0
|
|
20250109,121700,42310565,4905,4905,4905,4905,0
|
|
20250109,121600,42310565,4905,4905,4905,4905,0
|
|
20250109,121500,42310565,4905,4905,4905,4905,0
|
|
20250109,121400,42310565,4905,4905,4905,4905,0
|
|
20250109,121300,42310565,4905,4905,4905,4905,1
|
|
20250109,121200,42305660,4895,4895,4895,4895,2
|
|
20250109,121100,42295870,4895,4905,4905,4895,2
|
|
20250109,121000,42286070,4895,4895,4895,4895,0
|
|
20250109,120900,42286070,4895,4895,4895,4895,0
|
|
20250109,120800,42286070,4895,4895,4895,4895,1
|
|
20250109,120700,42281175,4905,4900,4905,4900,11
|
|
20250109,120600,42227270,4905,4905,4905,4905,0
|
|
20250109,120500,42227270,4905,4905,4905,4905,0
|
|
20250109,120400,42227270,4905,4905,4905,4905,0
|
|
20250109,120300,42227270,4905,4905,4905,4905,0
|
|
20250109,120200,42227270,4905,4905,4905,4905,70
|
|
20250109,120100,41883920,4905,4905,4905,4905,0
|
|
20250109,120000,41883920,4905,4905,4905,4905,0
|
|
20250109,115900,41883920,4905,4905,4905,4905,0
|
|
20250109,115800,41883920,4905,4905,4905,4905,91
|
|
20250109,115700,41437565,4895,4895,4895,4895,0
|
|
20250109,115600,41437565,4895,4895,4895,4895,0
|
|
20250109,115500,41437565,4895,4895,4895,4895,30
|
|
20250109,115400,41290715,4905,4905,4905,4905,0
|
|
20250109,115300,41290715,4905,4905,4905,4905,0
|
|
20250109,115200,41290715,4905,4905,4905,4905,0
|
|
20250109,115100,41290715,4905,4905,4905,4905,0
|
|
20250109,115000,41290715,4905,4905,4905,4905,0
|
|
20250109,114900,41290715,4905,4905,4905,4905,0
|
|
20250109,114800,41290715,4905,4905,4905,4905,0
|
|
20250109,114700,41290715,4905,4905,4905,4905,2
|
|
20250109,114600,41280905,4900,4900,4900,4900,10
|
|
20250109,114500,41231905,4905,4905,4905,4905,0
|
|
20250109,114400,41231905,4905,4905,4905,4905,0
|
|
20250109,114300,41231905,4905,4905,4905,4905,0
|
|
20250109,114200,41231905,4905,4905,4905,4905,0
|
|
20250109,114100,41231905,4905,4905,4905,4905,0
|
|
20250109,114000,41231905,4905,4895,4905,4895,10
|
|
20250109,113900,41182870,4900,4895,4900,4895,103
|
|
20250109,113800,40678175,4935,4935,4935,4935,0
|
|
20250109,113700,40678175,4935,4935,4935,4935,1
|
|
20250109,113600,40673240,4895,4895,4895,4895,400
|
|
20250109,113500,38715240,4935,4935,4935,4935,0
|
|
20250109,113400,38715240,4935,4935,4935,4935,2
|
|
20250109,113300,38705370,4915,4915,4915,4915,0
|
|
20250109,113200,38705370,4915,4915,4915,4915,0
|
|
20250109,113100,38705370,4915,4915,4915,4915,0
|
|
20250109,113000,38705370,4915,4920,4920,4915,450
|
|
20250109,112900,36493380,4920,4920,4920,4920,0
|
|
20250109,112800,36493380,4920,4920,4920,4920,0
|
|
20250109,112700,36493380,4920,4920,4920,4920,0
|
|
20250109,112600,36493380,4920,4920,4920,4920,2
|
|
20250109,112500,36483540,4930,4930,4930,4930,0
|
|
20250109,112400,36483540,4930,4930,4930,4930,0
|
|
20250109,112300,36483540,4930,4930,4930,4930,6
|
|
20250109,112200,36453960,4930,4930,4930,4930,0
|
|
20250109,112100,36453960,4930,4930,4930,4930,0
|
|
20250109,112000,36453960,4930,4930,4930,4930,0
|
|
20250109,111900,36453960,4930,4935,4940,4930,842
|
|
20250109,111800,32294560,4940,4940,4940,4940,0
|
|
20250109,111700,32294560,4940,4940,4940,4940,0
|
|
20250109,111600,32294560,4940,4940,4940,4940,3
|
|
20250109,111500,32279740,4940,4940,4940,4940,0
|
|
20250109,111400,32279740,4940,4935,4940,4935,10
|
|
20250109,111300,32230375,4935,4935,4935,4935,1
|
|
20250109,111200,32225440,4940,4940,4940,4940,0
|
|
20250109,111100,32225440,4940,4940,4940,4940,0
|
|
20250109,111000,32225440,4940,4940,4940,4940,0
|
|
20250109,110900,32225440,4940,4940,4940,4940,0
|
|
20250109,110800,32225440,4940,4940,4940,4940,0
|
|
20250109,110700,32225440,4940,4935,4940,4935,448
|
|
20250109,110600,30012580,4930,4925,4930,4925,7
|
|
20250109,110500,29978085,4920,4910,4920,4910,1601
|
|
20250109,110400,22111705,4900,4895,4900,4895,1237
|
|
20250109,110300,16051695,4895,4895,4895,4895,0
|
|
20250109,110200,16051695,4895,4895,4895,4895,0
|
|
20250109,110100,16051695,4895,4895,4895,4895,0
|
|
20250109,110000,16051695,4895,4885,4895,4885,957
|
|
20250109,105900,11368260,4880,4880,4880,4880,0
|
|
20250109,105800,11368260,4880,4880,4880,4880,0
|
|
20250109,105700,11368260,4880,4880,4880,4880,0
|
|
20250109,105600,11368260,4880,4880,4880,4880,0
|
|
20250109,105500,11368260,4880,4880,4880,4880,15
|
|
20250109,105400,11295060,4880,4880,4880,4880,0
|
|
20250109,105300,11295060,4880,4880,4880,4880,3
|
|
20250109,105200,11280420,4880,4880,4880,4880,1
|
|
20250109,105100,11275540,4885,4885,4885,4885,0
|
|
20250109,105000,11275540,4885,4885,4885,4885,2
|
|
20250109,104900,11265770,4880,4880,4880,4880,0
|
|
20250109,104800,11265770,4880,4880,4880,4880,0
|
|
20250109,104700,11265770,4880,4880,4880,4880,0
|
|
20250109,104600,11265770,4880,4880,4880,4880,0
|
|
20250109,104500,11265770,4880,4880,4880,4880,0
|
|
20250109,104400,11265770,4880,4880,4880,4880,1
|
|
20250109,104300,11260890,4885,4885,4885,4885,0
|
|
20250109,104200,11260890,4885,4885,4885,4885,0
|
|
20250109,104100,11260890,4885,4885,4885,4885,30
|
|
20250109,104000,11114340,4890,4890,4890,4890,0
|
|
20250109,103900,11114340,4890,4890,4890,4890,0
|
|
20250109,103800,11114340,4890,4890,4890,4890,0
|
|
20250109,103700,11114340,4890,4890,4890,4890,2
|
|
20250109,103600,11104560,4885,4890,4890,4885,2
|
|
20250109,103500,11094785,4890,4890,4890,4890,0
|
|
20250109,103400,11094785,4890,4890,4890,4890,0
|
|
20250109,103300,11094785,4890,4890,4890,4890,0
|
|
20250109,103200,11094785,4890,4890,4890,4890,2
|
|
20250109,103100,11085005,4890,4890,4890,4890,0
|
|
20250109,103000,11085005,4890,4890,4890,4890,0
|
|
20250109,102900,11085005,4890,4890,4890,4890,0
|
|
20250109,102800,11085005,4890,4890,4890,4890,1
|
|
20250109,102700,11080115,4890,4890,4890,4890,0
|
|
20250109,102600,11080115,4890,4890,4890,4890,0
|
|
20250109,102500,11080115,4890,4890,4890,4890,0
|
|
20250109,102400,11080115,4890,4890,4890,4890,0
|
|
20250109,102300,11080115,4890,4890,4890,4890,0
|
|
20250109,102200,11080115,4890,4890,4890,4890,0
|
|
20250109,102100,11080115,4890,4890,4890,4890,0
|
|
20250109,102000,11080115,4890,4890,4890,4890,0
|
|
20250109,101900,11080115,4890,4890,4890,4890,0
|
|
20250109,101800,11080115,4890,4890,4890,4890,0
|
|
20250109,101700,11080115,4890,4890,4890,4890,20
|
|
20250109,101600,10982315,4890,4890,4890,4890,1
|
|
20250109,101500,10977425,4890,4890,4890,4890,1
|
|
20250109,101400,10972535,4890,4890,4890,4890,0
|
|
20250109,101300,10972535,4890,4890,4890,4890,1
|
|
20250109,101200,10967645,4890,4890,4890,4890,0
|
|
20250109,101100,10967645,4890,4890,4890,4890,0
|
|
20250109,101000,10967645,4890,4890,4890,4890,1
|
|
20250109,100900,10962755,4890,4890,4890,4890,0
|
|
20250109,100800,10962755,4890,4890,4890,4890,0
|
|
20250109,100700,10962755,4890,4890,4890,4890,100
|
|
20250109,100600,10473755,4890,4890,4890,4890,3
|
|
20250109,100500,10459085,4895,4890,4895,4890,10
|
|
20250109,100400,10410170,4895,4895,4895,4895,0
|
|
20250109,100300,10410170,4895,4895,4895,4895,0
|
|
20250109,100200,10410170,4895,4895,4895,4895,0
|
|
20250109,100100,10410170,4895,4895,4895,4895,0
|
|
20250109,100000,10410170,4895,4895,4895,4895,0
|
|
20250109,095900,10410170,4895,4895,4895,4895,0
|
|
20250109,095800,10410170,4895,4895,4895,4895,0
|
|
20250109,095700,10410170,4895,4895,4895,4895,0
|
|
20250109,095600,10410170,4895,4895,4895,4895,0
|
|
20250109,095500,10410170,4895,4895,4895,4895,232
|
|
20250109,095400,9274530,4895,4895,4895,4895,1
|
|
20250109,095300,9269635,4880,4885,4885,4880,10
|
|
20250109,095200,9220805,4900,4900,4900,4900,0
|
|
20250109,095100,9220805,4900,4900,4900,4900,0
|
|
20250109,095000,9220805,4900,4900,4900,4900,0
|
|
20250109,094900,9220805,4900,4900,4900,4900,0
|
|
20250109,094800,9220805,4900,4900,4900,4900,0
|
|
20250109,094700,9220805,4900,4900,4900,4900,0
|
|
20250109,094600,9220805,4900,4900,4900,4900,0
|
|
20250109,094500,9220805,4900,4900,4900,4900,0
|
|
20250109,094400,9220805,4900,4900,4900,4900,2
|
|
20250109,094300,9211005,4900,4900,4900,4900,0
|
|
20250109,094200,9211005,4900,4900,4900,4900,1
|
|
20250109,094100,9206105,4900,4900,4900,4900,0
|
|
20250109,094000,9206105,4900,4900,4900,4900,3
|
|
20250109,093900,9191405,4900,4900,4900,4900,0
|
|
20250109,093800,9191405,4900,4900,4900,4900,0
|
|
20250109,093700,9191405,4900,4900,4900,4900,1
|
|
20250109,093600,9186505,4895,4895,4895,4895,33
|
|
20250109,093500,9024970,4900,4900,4900,4900,0
|
|
20250109,093400,9024970,4900,4900,4900,4900,0
|
|
20250109,093300,9024970,4900,4900,4900,4900,9
|
|
20250109,093200,8980870,4900,4895,4900,4895,2
|
|
20250109,093100,8971075,4895,4895,4895,4895,0
|
|
20250109,093000,8971075,4895,4895,4895,4895,28
|
|
20250109,092900,8834015,4900,4895,4900,4895,2
|
|
20250109,092800,8824220,4900,4900,4900,4895,158
|
|
20250109,092700,8050595,4880,4880,4880,4880,704
|
|
20250109,092600,4615075,4880,4880,4880,4880,0
|
|
20250109,092500,4615075,4880,4880,4880,4880,0
|
|
20250109,092400,4615075,4880,4880,4880,4880,0
|
|
20250109,092300,4615075,4880,4880,4880,4880,4
|
|
20250109,092200,4595555,4875,4865,4875,4865,295
|
|
20250109,092100,3158850,4865,4865,4865,4865,0
|
|
20250109,092000,3158850,4865,4865,4865,4865,0
|
|
20250109,091900,3158850,4865,4865,4865,4865,0
|
|
20250109,091800,3158850,4865,4865,4865,4865,0
|
|
20250109,091700,3158850,4865,4865,4865,4865,0
|
|
20250109,091600,3158850,4865,4865,4865,4865,0
|
|
20250109,091500,3158850,4865,4865,4865,4865,3
|
|
20250109,091400,3144255,4865,4865,4865,4865,0
|
|
20250109,091300,3144255,4865,4865,4865,4865,0
|
|
20250109,091200,3144255,4865,4865,4865,4865,12
|
|
20250109,091100,3085875,4865,4865,4865,4865,0
|
|
20250109,091000,3085875,4865,4865,4865,4865,2
|
|
20250109,090900,3076145,4865,4865,4865,4865,1
|
|
20250109,090800,3071280,4865,4865,4865,4865,0
|
|
20250109,090700,3071280,4865,4865,4865,4865,0
|
|
20250109,090600,3071280,4865,4865,4865,4865,1
|
|
20250109,090500,3066415,4845,4850,4850,4845,100
|
|
20250109,090400,2581900,4865,4865,4865,4865,0
|
|
20250109,090300,2581900,4865,4865,4865,4865,1
|
|
20250109,090200,2577035,4855,4855,4855,4855,1
|
|
20250109,090100,2572180,4880,4880,4880,4880,0
|
|
20250109,090000,2572180,4880,4900,4900,4880,525
|